Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2015 | USD | 3,910 | 3,995.5 | 3,901 | 3,965 | 3,965 | -114.5 (-2.81%) | 5,998,300 |
26 Jun 2015 | USD | 4,110.5 | 4,134 | 4,079.5 | 4,079.5 | 4,079.5 | -130.5 (-3.10%) | 7,474,200 |
25 Jun 2015 | USD | 4,190 | 4,232.5 | 4,187 | 4,210 | 4,210 | +9.5 (+0.23%) | 6,167,700 |
24 Jun 2015 | USD | 4,237 | 4,237 | 4,200 | 4,200.5 | 4,200.5 | -18 (-0.43%) | 5,669,900 |
23 Jun 2015 | USD | 4,193.5 | 4,230 | 4,180 | 4,218.5 | 4,218.5 | +31 (+0.74%) | 4,353,800 |
22 Jun 2015 | USD | 4,151 | 4,207.5 | 4,138 | 4,187.5 | 4,187.5 | +37.5 (+0.90%) | 3,372,300 |
19 Jun 2015 | USD | 4,121 | 4,150 | 4,112.5 | 4,150 | 4,150 | +35 (+0.85%) | 4,166,600 |
18 Jun 2015 | USD | 4,121 | 4,143 | 4,113.5 | 4,115 | 4,115 | -9 (-0.22%) | 3,660,700 |
17 Jun 2015 | USD | 4,153.5 | 4,154.5 | 4,121 | 4,124 | 4,124 | -7.5 (-0.18%) | 2,828,100 |
16 Jun 2015 | USD | 4,139 | 4,168 | 4,130.5 | 4,131.5 | 4,131.5 | -7.5 (-0.18%) | 3,816,600 |
15 Jun 2015 | USD | 4,150 | 4,168.5 | 4,103.5 | 4,139 | 4,139 | -31 (-0.74%) | 5,066,900 |
12 Jun 2015 | USD | 4,161 | 4,193.5 | 4,153 | 4,170 | 4,170 | +4 (+0.10%) | 6,971,100 |
11 Jun 2015 | USD | 4,180 | 4,188 | 4,152 | 4,166 | 4,166 | +6 (+0.14%) | 4,553,700 |
10 Jun 2015 | USD | 4,182 | 4,223 | 4,160 | 4,160 | 4,160 | -22 (-0.53%) | 4,670,900 |
9 Jun 2015 | USD | 4,252 | 4,258.5 | 4,182 | 4,182 | 4,182 | -69.5 (-1.63%) | 0 |
8 Jun 2015 | USD | 4,260 | 4,268.5 | 4,242 | 4,251.5 | 4,251.5 | -3 (-0.07%) | 0 |
5 Jun 2015 | USD | 4,230 | 4,254.5 | 4,223 | 4,254.5 | 4,254.5 | +14.5 (+0.34%) | 3,307,900 |
4 Jun 2015 | USD | 4,279.5 | 4,279.5 | 4,234.5 | 4,240 | 4,240 | -20 (-0.47%) | 4,017,800 |
3 Jun 2015 | USD | 4,250 | 4,268.5 | 4,215 | 4,260 | 4,260 | +8.5 (+0.20%) | 4,542,400 |
2 Jun 2015 | USD | 4,323.5 | 4,324 | 4,250 | 4,251.5 | 4,251.5 | -42.5 (-0.99%) | 5,823,700 |
1 Jun 2015 | USD | 4,319.5 | 4,334 | 4,294 | 4,294 | 4,294 | +2 (+0.05%) | 4,349,800 |
29 May 2015 | USD | 4,320 | 4,323 | 4,286 | 4,292 | 4,292 | -33 (-0.76%) | 8,065,800 |
28 May 2015 | USD | 4,350 | 4,374 | 4,306.5 | 4,325 | 4,325 | +2 (+0.05%) | 5,004,500 |
27 May 2015 | USD | 4,278 | 4,333 | 4,262 | 4,323 | 4,323 | +68 (+1.60%) | 5,816,700 |
26 May 2015 | USD | 4,270 | 4,279.5 | 4,250.5 | 4,255 | 4,255 | -6 (-0.14%) | 3,553,000 |
25 May 2015 | USD | 4,268 | 4,290.5 | 4,261 | 4,261 | 4,261 | -2 (-0.05%) | 3,785,900 |
22 May 2015 | USD | 4,280 | 4,280 | 4,228 | 4,263 | 4,263 | -75.5 (-1.74%) | 6,942,300 |
21 May 2015 | USD | 4,365 | 4,380 | 4,328.5 | 4,338.5 | 4,338.5 | -7 (-0.16%) | 3,897,800 |
20 May 2015 | USD | 4,327 | 4,374 | 4,304 | 4,345.5 | 4,345.5 | +59 (+1.38%) | 4,855,500 |
19 May 2015 | USD | 4,305 | 4,329 | 4,286.5 | 4,286.5 | 4,286.5 | -11 (-0.26%) | 3,501,700 |